Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic

  • Search Hotels in Pleasanton

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Greenbrook Tms (NQ: GBNH )

N/A UNCHANGED
Last Price Updated: 4:00 PM EST, Feb 23, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jun 30, 2023 0.5900 0.6900 0.5900 0.6501 92,192 +0.00(+0.02%)
Jun 29, 2023 0.6450 0.6500 0.6007 0.6500 7,545 +0.00(+0.00%)
Jun 28, 2023 0.7000 0.7000 0.5763 0.6500 4,236 +0.06(+10.17%)
Jun 27, 2023 0.6875 0.6875 0.5800 0.5900 19,880 -0.07(-10.61%)
Jun 26, 2023 0.6700 0.7025 0.6600 0.6600 1,496 -0.04(-5.71%)
Jun 23, 2023 0.7000 0.7000 0.6800 0.7000 7,144 -0.01(-1.89%)
Jun 22, 2023 0.7050 0.7450 0.7000 0.7135 5,170 +0.01(+1.21%)
Jun 21, 2023 0.6900 0.7499 0.6800 0.7050 3,428 +0.02(+3.68%)
Jun 20, 2023 0.6900 0.7170 0.6800 0.6800 13,847 +0.00(+0.50%)
Jun 16, 2023 0.7100 0.7110 0.6709 0.6766 6,614 -0.03(-4.03%)
Jun 15, 2023 0.7100 0.7134 0.6770 0.7050 2,186 +0.02(+2.96%)
May 08, 2023 0.6969 0.6969 0.6600 0.6847 4,575 +0.09(+15.29%)
May 05, 2023 0.5843 0.6925 0.5827 0.5939 21,823 -0.08(-11.61%)
May 04, 2023 0.5900 0.6719 0.5800 0.6719 24,372 +0.05(+7.75%)
May 03, 2023 0.6201 0.6293 0.5900 0.6236 7,258 -0.01(-1.00%)
May 02, 2023 0.5399 0.6400 0.5395 0.6299 28,230 +0.09(+16.65%)
May 01, 2023 0.6300 0.6300 0.5010 0.5400 100,508 -0.09(-14.29%)
Apr 28, 2023 0.6585 0.7150 0.5501 0.6300 55,933 -0.01(-1.56%)
Apr 27, 2023 0.6500 0.6549 0.6132 0.6400 17,945 -0.00(-0.45%)
Apr 26, 2023 0.6549 0.6549 0.6310 0.6429 18,842 -0.01(-1.83%)
Apr 25, 2023 0.7700 0.7700 0.5620 0.6549 100,860 -0.04(-5.77%)
Apr 24, 2023 0.7135 0.7199 0.6927 0.6950 9,805 +0.03(+4.83%)
Apr 21, 2023 0.6500 0.6996 0.6500 0.6630 20,339 +0.01(+1.69%)
Apr 20, 2023 0.7600 0.7600 0.6513 0.6520 82,976 -0.09(-11.96%)
Apr 19, 2023 0.7198 0.7600 0.7001 0.7406 21,972 +0.00(+0.08%)
Apr 18, 2023 0.7500 0.7600 0.6501 0.7400 37,499 +0.01(+1.09%)
Apr 17, 2023 0.7100 0.7641 0.6500 0.7320 37,053 +0.05(+7.65%)
Apr 14, 2023 0.7250 0.7300 0.6502 0.6800 19,812 -0.07(-9.21%)
Apr 13, 2023 0.6500 0.7700 0.6000 0.7490 85,048 +0.12(+19.84%)
Apr 12, 2023 0.6200 0.6546 0.6030 0.6250 43,663 -0.01(-1.42%)
Apr 11, 2023 0.6499 0.6800 0.6100 0.6340 58,407 -0.05(-7.85%)
Apr 10, 2023 0.6900 0.6900 0.6300 0.6880 62,543 -0.00(-0.29%)
Apr 06, 2023 0.6900 0.7000 0.6500 0.6900 48,280 -0.02(-2.82%)
Apr 05, 2023 0.7700 0.7929 0.6943 0.7100 72,887 -0.05(-6.97%)
Apr 04, 2023 0.8000 0.8031 0.7500 0.7632 70,590 +0.03(+3.53%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.